11,150$
0,36%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 11,04 | 11,26 | 11,02 | 11,15 | 0,36% | 32.318,00 |
| 22.09.2025 | 11,21 | 11,55 | 10,90 | 11,11 | -0,63% | 16.099,00 |
| 19.09.2025 | 11,30 | 11,67 | 10,98 | 11,18 | 2,01% | 32.373,00 |
| 18.09.2025 | 10,94 | 11,20 | 10,91 | 10,96 | 3,30% | 27.550,00 |
| 17.09.2025 | 10,90 | 10,90 | 10,57 | 10,61 | 0,09% | 7.121,00 |
| 16.09.2025 | 10,76 | 10,76 | 10,55 | 10,60 | 0,00% | 6.599,00 |
| 15.09.2025 | 10,70 | 10,80 | 10,60 | 10,60 | -0,93% | 14.825,00 |
| 12.09.2025 | 10,71 | 10,71 | 10,65 | 10,70 | 0,19% | 4.209,00 |
| 11.09.2025 | 10,87 | 10,88 | 10,68 | 10,68 | 3,19% | 1.613,00 |
| 10.09.2025 | 10,38 | 10,47 | 10,32 | 10,35 | -0,96% | 1.671,00 |
| 09.09.2025 | 10,70 | 10,70 | 10,35 | 10,45 | -2,79% | 1.348,00 |
| 05.09.2025 | 10,90 | 10,90 | 10,74 | 10,75 | -1,24% | 10.065,00 |
| 04.09.2025 | 11,10 | 11,10 | 10,83 | 10,89 | -1,05% | 12.235,00 |
| 03.09.2025 | 11,10 | 11,10 | 10,99 | 11,00 | -0,90% | 3.651,00 |
| 02.09.2025 | 10,78 | 11,30 | 10,62 | 11,10 | -0,54% | 2.507,00 |
| 29.08.2025 | 11,25 | 11,25 | 11,00 | 11,16 | -0,80% | 1.554,00 |
| 28.08.2025 | 11,25 | 11,69 | 11,06 | 11,25 | -2,43% | 9.981,00 |
| 27.08.2025 | 10,66 | 11,63 | 10,66 | 11,53 | 8,57% | 4.210,00 |
| 26.08.2025 | 12,11 | 12,11 | 9,71 | 10,62 | -10,08% | 13.291,00 |
| 25.08.2025 | 14,23 | 14,23 | 11,68 | 11,81 | -14,73% | 39.296,00 |
| 22.08.2025 | 14,19 | 14,21 | 13,83 | 13,85 | -2,81% | 13.042,00 |
| 21.08.2025 | 14,24 | 14,96 | 14,24 | 14,25 | 0,00% | 1.092,00 |
| 20.08.2025 | 14,39 | 14,45 | 14,25 | 14,25 | -1,93% | 4.659,00 |
| 15.08.2025 | 15,13 | 15,13 | 14,53 | 14,53 | -1,69% | 3.607,00 |
| 14.08.2025 | 15,26 | 15,28 | 14,45 | 14,78 | -3,62% | 5.608,00 |
| 13.08.2025 | 15,23 | 15,60 | 15,15 | 15,34 | 0,82% | 6.379,00 |
| 12.08.2025 | 15,20 | 15,21 | 15,20 | 15,21 | -0,59% | 1.209,00 |
| 08.08.2025 | 15,46 | 15,46 | 15,30 | 15,30 | -2,24% | 2.231,00 |
| 07.08.2025 | 15,52 | 15,65 | 15,52 | 15,65 | -0,63% | 562,00 |
| 06.08.2025 | 15,85 | 15,85 | 15,60 | 15,75 | 0,00% | 2.883,00 |
| 05.08.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,98% | 644,00 |
| 04.08.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,17% | 3.756,00 |
| 01.08.2025 | 15,87 | 15,88 | 15,87 | 15,88 | -0,75% | 1.927,00 |
| 28.07.2025 | 15,85 | 16,00 | 15,50 | 16,00 | 0,31% | 1.233,00 |
| 25.07.2025 | 16,02 | 16,02 | 15,50 | 15,95 | -0,78% | 2.041,00 |
| 24.07.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,77% | 211,00 |
| 22.07.2025 | 15,26 | 16,20 | 15,26 | 16,20 | 0,06% | 655,00 |
| 21.07.2025 | 16,00 | 16,19 | 15,23 | 16,19 | 0,56% | 1.868,00 |
| 18.07.2025 | 16,39 | 16,40 | 16,10 | 16,10 | -0,92% | 1.005,00 |
| 17.07.2025 | 16,35 | 16,35 | 16,25 | 16,25 | -2,75% | 527,00 |
| 16.07.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 1,33% | 123,00 |
| 14.07.2025 | 16,25 | 16,49 | 16,25 | 16,49 | 0,12% | 1.111,00 |
| 10.07.2025 | 16,48 | 16,48 | 16,47 | 16,47 | 1,35% | 719,00 |
| 08.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,34% | 310,00 |
| 03.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 2,24% | 304,00 |
| 02.07.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,69% | 713,00 |
| 24.06.2025 | 16,01 | 16,01 | 16,00 | 16,00 | -0,74% | 458,00 |
| 23.06.2025 | 16,55 | 16,55 | 16,12 | 16,12 | -3,76% | 515,00 |
| 13.06.2025 | 15,08 | 16,75 | 15,08 | 16,75 | 5,35% | 832,00 |
| 12.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,20% | 219,00 |
| 11.06.2025 | 16,48 | 16,52 | 15,96 | 16,43 | 2,72% | 874,00 |
| 05.06.2025 | 15,98 | 15,99 | 15,98 | 15,99 | 7,71% | 484,00 |
| 03.06.2025 | 16,00 | 16,00 | 14,85 | 14,85 | -6,99% | 2.576,00 |
| 30.05.2025 | 16,39 | 16,39 | 15,96 | 15,96 | -2,98% | 1.769,00 |
| 29.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | 232,00 |
| 28.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | 171,00 |
| 20.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 6,17% | 138,00 |
| 14.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,88% | 1.159,00 |
| 12.05.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 2,80% | 1.329,00 |
| 08.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 103,00 |
| 07.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | 103,00 |
| 06.05.2025 | 15,95 | 15,95 | 15,75 | 15,85 | -0,63% | 1.574,00 |
| 02.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | 179,00 |
| 01.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,80% | 336,00 |
| 30.04.2025 | 16,10 | 16,24 | 16,10 | 16,24 | 1,83% | 718,00 |
| 29.04.2025 | 15,95 | 16,25 | 15,95 | 15,95 | 0,63% | 2.752,00 |
| 28.04.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -5,93% | 329,00 |
| 25.04.2025 | 16,26 | 16,85 | 16,26 | 16,85 | 2,43% | 3.026,00 |
| 24.04.2025 | 15,92 | 16,45 | 15,92 | 16,45 | -3,18% | 1.936,00 |
| 23.04.2025 | 15,88 | 16,99 | 15,88 | 16,99 | 8,72% | 1.388,00 |
| 21.04.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -3,12% | 361,00 |
| 17.04.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 4,75% | 713,00 |
| 16.04.2025 | 15,11 | 16,00 | 15,11 | 15,40 | -3,14% | 2.450,00 |
| 14.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | 1.535,00 |
| 10.04.2025 | 15,75 | 15,78 | 15,75 | 15,75 | -6,32% | 3.787,00 |
| 09.04.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 6,68% | 186,00 |
| 08.04.2025 | 16,62 | 17,33 | 15,76 | 15,76 | 1,03% | 820,00 |
| 07.04.2025 | 13,80 | 15,80 | 13,80 | 15,60 | -3,08% | 3.028,00 |
| 04.04.2025 | 16,00 | 16,45 | 15,85 | 16,10 | -2,45% | 2.713,00 |
| 03.04.2025 | 16,57 | 16,75 | 16,50 | 16,50 | 1,23% | 838,00 |
| 01.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | 100,00 |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,45% | 154,00 |
| 28.03.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 1,49% | 136,00 |
| 26.03.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -3,45% | 101,00 |
| 25.03.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 2,82% | 278,00 |
| 20.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 398,00 |
| 19.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,51% | 143,00 |
| 17.03.2025 | 16,60 | 16,68 | 16,60 | 16,68 | 0,81% | 761,00 |
| 14.03.2025 | 16,98 | 16,98 | 16,55 | 16,55 | 0,61% | 539,00 |
| 13.03.2025 | 16,17 | 16,58 | 16,00 | 16,45 | 3,39% | 3.305,00 |
| 11.03.2025 | 15,80 | 15,91 | 15,80 | 15,91 | -2,09% | 200,00 |
| 07.03.2025 | 16,00 | 16,25 | 16,00 | 16,25 | -0,61% | 462,00 |
| 05.03.2025 | 16,35 | 16,54 | 16,30 | 16,35 | 1,18% | 858,00 |
| 03.03.2025 | 16,52 | 16,52 | 16,00 | 16,16 | -5,22% | 2.521,00 |
| 24.02.2025 | 16,50 | 17,05 | 16,50 | 17,05 | 0,00% | 494,00 |
| 21.02.2025 | 17,15 | 17,15 | 17,05 | 17,05 | -1,45% | 247,00 |
| 20.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 130,00 |
| 19.02.2025 | 17,05 | 17,22 | 16,50 | 17,00 | 0,00% | 2.177,00 |
| 18.02.2025 | 17,08 | 17,08 | 17,00 | 17,00 | -1,73% | 1.201,00 |
| 14.02.2025 | 17,18 | 17,30 | 17,18 | 17,30 | 0,58% | 200,00 |